Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 7.9 | 7.99 | 7.86 | 7.89 | 7.89 | -0.02 (-0.25%) | 80,731 |
13 Oct 2023 | INR | 8.05 | 8.09 | 7.85 | 7.91 | 7.91 | -0.07 (-0.88%) | 80,332 |
12 Oct 2023 | INR | 7.87 | 8 | 7.87 | 7.98 | 7.98 | +0.07 (+0.88%) | 51,414 |
11 Oct 2023 | INR | 7.82 | 7.99 | 7.79 | 7.91 | 7.91 | -0.05 (-0.63%) | 62,902 |
10 Oct 2023 | INR | 7.98 | 7.98 | 7.86 | 7.96 | 7.96 | +0.07 (+0.89%) | 49,127 |
9 Oct 2023 | INR | 7.6 | 8 | 7.6 | 7.89 | 7.89 | -0.06 (-0.75%) | 106,741 |
6 Oct 2023 | INR | 7.89 | 8 | 7.81 | 7.95 | 7.95 | +0.06 (+0.76%) | 44,737 |
5 Oct 2023 | INR | 7.77 | 7.94 | 7.77 | 7.89 | 7.89 | -0.03 (-0.38%) | 26,839 |
4 Oct 2023 | INR | 8 | 8 | 7.85 | 7.92 | 7.92 | -0.01 (-0.13%) | 49,790 |
3 Oct 2023 | INR | 8.05 | 8.05 | 7.9 | 7.93 | 7.93 | -0.02 (-0.25%) | 16,446 |
29 Sep 2023 | INR | 7.91 | 8.09 | 7.85 | 7.95 | 7.95 | 0.0 (0.0%) | 23,026 |
28 Sep 2023 | INR | 8.08 | 8.19 | 7.9 | 7.95 | 7.95 | +0.03 (+0.38%) | 10,414 |
27 Sep 2023 | INR | 7.86 | 8.05 | 7.86 | 7.92 | 7.92 | -0.09 (-1.12%) | 46,394 |
26 Sep 2023 | INR | 8.19 | 8.19 | 7.91 | 8.01 | 8.01 | -0.08 (-0.99%) | 25,540 |
25 Sep 2023 | INR | 7.86 | 8.1 | 7.86 | 8.09 | 8.09 | +0.08 (+1.00%) | 35,123 |
22 Sep 2023 | INR | 7.85 | 8.15 | 7.8 | 8.01 | 8.01 | +0.19 (+2.43%) | 51,913 |
21 Sep 2023 | INR | 7.99 | 8 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 64,205 |
20 Sep 2023 | INR | 7.98 | 7.99 | 7.8 | 7.86 | 7.86 | -0.12 (-1.50%) | 56,809 |
18 Sep 2023 | INR | 8.1 | 8.19 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 49,545 |
15 Sep 2023 | INR | 8.01 | 8.1 | 7.75 | 8.06 | 8.06 | +0.06 (+0.75%) | 69,322 |
14 Sep 2023 | INR | 7.8 | 8 | 7.8 | 8 | 8 | +0.07 (+0.88%) | 68,607 |
13 Sep 2023 | INR | 7.94 | 8 | 7.73 | 7.93 | 7.93 | +0.2 (+2.59%) | 26,872 |
12 Sep 2023 | INR | 8 | 8.3 | 7.7 | 7.73 | 7.73 | -0.37 (-4.57%) | 88,366 |
11 Sep 2023 | INR | 7.98 | 8.2 | 7.97 | 8.1 | 8.1 | -0.03 (-0.37%) | 67,707 |
8 Sep 2023 | INR | 8.2 | 8.28 | 7.9 | 8.13 | 8.13 | -0.01 (-0.12%) | 21,853 |
7 Sep 2023 | INR | 8.2 | 8.3 | 7.86 | 8.14 | 8.14 | 0.0 (0.0%) | 213,719 |
6 Sep 2023 | INR | 8.07 | 8.2 | 7.72 | 8.14 | 8.14 | +0.07 (+0.87%) | 64,756 |
5 Sep 2023 | INR | 8 | 8.1 | 7.37 | 8.07 | 8.07 | +0.32 (+4.13%) | 103,998 |
4 Sep 2023 | INR | 7.58 | 7.9 | 7.55 | 7.75 | 7.75 | +0.17 (+2.24%) | 59,898 |
1 Sep 2023 | INR | 7.5 | 7.65 | 7.36 | 7.58 | 7.58 | +0.11 (+1.47%) | 148,661 |